시장 데이터를 불러오는 중
전체 종목
Janus Henderson Securitized Income ETF 과거 주가
Janus Henderson Securitized Income ETF · JSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Securitized Income ETF · JSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,042 | ₩67,189 | ₩67,015 | ₩67,149 | +0.16% | 51만 |
| 2026.10.08 | ₩67,042 | ₩67,149 | ₩66,988 | ₩67,095 | +0.08% | 47.3만 |
| 2026.10.07 | ₩66,948 | ₩67,142 | ₩66,948 | ₩67,109 | +0.24% | 18.1만 |
| 2026.10.06 | ₩66,921 | ₩67,135 | ₩66,921 | ₩67,042 | +0.18% | 18.8만 |
| 2026.10.05 | ₩66,988 | ₩67,048 | ₩66,861 | ₩66,968 | -0.03% | 10.9만 |
| 2026.10.02 | ₩67,203 | ₩67,209 | ₩66,961 | ₩66,961 | -0.36% | 8.8만 |
| 2026.10.01 | ₩67,337 | ₩67,337 | ₩66,894 | ₩67,055 | -0.42% | 11.8만 |
| 2026.09.30 | ₩67,068 | ₩67,068 | ₩66,867 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,948 |
| -0.18% |
| 18.2만 |
| 2026.09.29 | ₩67,270 | ₩67,410 | ₩67,098 | ₩67,377 | +0.16% | 54.5만 |
|---|
| 2026.09.28 | ₩67,203 | ₩67,337 | ₩67,203 | ₩67,203 | 0.00% | 30.4만 |
|---|
| 2026.09.25 | ₩67,135 | ₩67,658 | ₩67,109 | ₩67,484 | +0.52% | 20.5만 |
|---|
| 2026.09.24 | ₩67,417 | ₩67,444 | ₩67,182 | ₩67,201 | -0.32% | 15.6만 |
|---|
| 2026.09.23 | ₩67,726 | ₩67,766 | ₩67,296 | ₩67,310 | -0.61% | 53.6만 |
|---|
| 2026.09.22 | ₩67,806 | ₩67,806 | ₩67,699 | ₩67,766 | -0.06% | 9.5만 |
|---|
| 2026.09.21 | ₩67,819 | ₩67,819 | ₩67,726 | ₩67,759 | -0.09% | 7.5만 |
|---|
| 2026.09.18 | ₩67,565 | ₩67,726 | ₩67,565 | ₩67,699 | +0.20% | 18.6만 |
|---|
| 2026.09.17 | ₩67,712 | ₩67,766 | ₩67,661 | ₩67,766 | +0.08% | 14만 |
|---|
| 2026.09.16 | ₩67,605 | ₩67,726 | ₩67,471 | ₩67,471 | -0.20% | 9만 |
|---|
| 2026.09.15 | ₩67,511 | ₩67,605 | ₩67,500 | ₩67,551 | +0.06% | 9.6만 |
|---|
| 2026.09.14 | ₩67,524 | ₩67,658 | ₩67,511 | ₩67,645 | +0.18% | 8.5만 |
|---|
| 2026.09.11 | ₩67,793 | ₩67,793 | ₩67,531 | ₩67,578 | -0.32% | 34.3만 |
|---|
| 2026.09.10 | ₩67,980 | ₩67,980 | ₩67,585 | ₩67,612 | -0.54% | 66만 |
|---|
| 2026.09.09 | ₩68,141 | ₩68,155 | ₩68,061 | ₩68,101 | -0.06% | 8만 |
|---|
| 2026.09.08 | ₩68,168 | ₩68,222 | ₩68,143 | ₩68,182 | +0.02% | 9.3만 |
|---|
| 2026.09.04 | ₩68,289 | ₩68,289 | ₩68,141 | ₩68,195 | -0.14% | 11.1만 |
|---|
| 2026.09.03 | ₩68,195 | ₩68,195 | ₩68,148 | ₩68,168 | -0.04% | 7.6만 |
|---|
| 2026.09.02 | ₩68,045 | ₩68,088 | ₩68,041 | ₩68,088 | +0.06% | 10.7만 |
|---|
| 2026.09.01 | ₩68,021 | ₩68,101 | ₩68,007 | ₩68,007 | -0.02% | 9.7만 |
|---|
| 2026.08.31 | ₩68,222 | ₩68,222 | ₩68,104 | ₩68,143 | -0.12% | 8.2만 |
|---|
| 2026.08.28 | ₩68,678 | ₩68,691 | ₩68,517 | ₩68,524 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩68,597 | ₩68,631 | ₩68,569 | ₩68,624 | +0.04% | 7.1만 |
|---|
| 2026.08.26 | ₩68,557 | ₩68,584 | ₩68,544 | ₩68,584 | +0.04% | 11.6만 |
|---|
| 2026.08.25 | ₩68,503 | ₩68,637 | ₩68,503 | ₩68,637 | +0.20% | 8.8만 |
|---|
| 2026.08.24 | ₩68,436 | ₩68,517 | ₩68,436 | ₩68,477 | +0.06% | 37.7만 |
|---|
| 2026.08.21 | ₩68,477 | ₩68,517 | ₩68,436 | ₩68,503 | +0.04% | 11.1만 |
|---|
| 2026.08.20 | ₩68,557 | ₩68,570 | ₩68,477 | ₩68,560 | +0.00% | 11.2만 |
|---|
| 2026.08.19 | ₩68,651 | ₩68,691 | ₩68,599 | ₩68,678 | +0.04% | 12.2만 |
|---|
| 2026.08.18 | ₩68,383 | ₩68,557 | ₩68,383 | ₩68,557 | +0.25% | 8.3만 |
|---|
| 2026.08.17 | ₩68,597 | ₩68,664 | ₩68,584 | ₩68,631 | +0.05% | 13.7만 |
|---|
| 2026.08.14 | ₩68,664 | ₩68,698 | ₩68,557 | ₩68,611 | -0.08% | 14.6만 |
|---|
| 2026.08.13 | ₩68,785 | ₩68,852 | ₩68,718 | ₩68,758 | -0.04% | 17.8만 |
|---|
| 2026.08.12 | ₩68,705 | ₩68,718 | ₩68,631 | ₩68,718 | +0.02% | 58.5만 |
|---|
| 2026.08.11 | ₩68,584 | ₩68,611 | ₩68,490 | ₩68,570 | -0.02% | 10만 |
|---|
| 2026.08.10 | ₩68,597 | ₩68,611 | ₩68,557 | ₩68,564 | -0.05% | 7.8만 |
|---|
| 2026.08.07 | ₩68,664 | ₩68,690 | ₩68,624 | ₩68,671 | +0.01% | 7만 |
|---|
| 2026.08.06 | ₩68,544 | ₩68,597 | ₩68,517 | ₩68,517 | -0.04% | 9.8만 |
|---|
| 2026.08.05 | ₩68,530 | ₩68,651 | ₩68,517 | ₩68,637 | +0.16% | 17.6만 |
|---|
| 2026.08.04 | ₩68,517 | ₩68,597 | ₩68,503 | ₩68,544 | +0.04% | 8.9만 |
|---|
| 2026.08.03 | ₩68,383 | ₩68,463 | ₩68,289 | ₩68,336 | -0.07% | 14.8만 |
|---|
| 2026.07.31 | ₩68,423 | ₩68,423 | ₩68,320 | ₩68,369 | -0.08% | 6.5만 |
|---|
| 2026.07.30 | ₩68,798 | ₩68,812 | ₩68,751 | ₩68,758 | -0.06% | 10.4만 |
|---|
| 2026.07.29 | ₩68,664 | ₩68,825 | ₩68,631 | ₩68,751 | +0.13% | 12.3만 |
|---|
| 2026.07.28 | ₩68,664 | ₩68,745 | ₩68,646 | ₩68,718 | +0.08% | 8.6만 |
|---|
| 2026.07.27 | ₩68,597 | ₩68,664 | ₩68,597 | ₩68,637 | +0.06% | 12.5만 |
|---|
| 2026.07.24 | ₩68,597 | ₩68,691 | ₩68,570 | ₩68,611 | +0.02% | 8만 |
|---|
| 2026.07.23 | ₩68,503 | ₩68,597 | ₩68,503 | ₩68,597 | +0.14% | 14.1만 |
|---|
| 2026.07.22 | ₩68,637 | ₩68,718 | ₩68,637 | ₩68,678 | +0.06% | 6.2만 |
|---|
| 2026.07.21 | ₩68,760 | ₩68,772 | ₩68,713 | ₩68,718 | -0.06% | 8.3만 |
|---|
| 2026.07.20 | ₩68,772 | ₩68,772 | ₩68,718 | ₩68,745 | -0.04% | 8.4만 |
|---|
| 2026.07.17 | ₩68,812 | ₩68,852 | ₩68,751 | ₩68,765 | -0.07% | 9.3만 |
|---|
| 2026.07.16 | ₩68,772 | ₩68,812 | ₩68,745 | ₩68,785 | +0.02% | 6.4만 |
|---|
| 2026.07.15 | ₩68,651 | ₩68,792 | ₩68,651 | ₩68,758 | +0.16% | 7.3만 |
|---|
| 2026.07.14 | ₩68,718 | ₩68,731 | ₩68,631 | ₩68,678 | -0.06% | 13.8만 |
|---|
| 2026.07.13 | ₩68,624 | ₩68,671 | ₩68,584 | ₩68,597 | -0.04% | 14.3만 |
|---|
| 2026.07.10 | ₩68,731 | ₩68,758 | ₩68,691 | ₩68,705 | -0.04% | 7.3만 |
|---|
| 2026.07.09 | ₩68,718 | ₩68,772 | ₩68,678 | ₩68,718 | 0.00% | 13.2만 |
|---|
| 2026.07.08 | ₩68,611 | ₩68,718 | ₩68,611 | ₩68,688 | +0.11% | 8.6만 |
|---|
| 2026.07.07 | ₩68,691 | ₩68,758 | ₩68,678 | ₩68,731 | +0.06% | 18만 |
|---|
| 2026.07.06 | ₩68,637 | ₩68,745 | ₩68,637 | ₩68,745 | +0.16% | 11.2만 |
|---|
| 2026.07.02 | ₩68,651 | ₩68,678 | ₩68,584 | ₩68,644 | -0.01% | 6.4만 |
|---|
| 2026.07.01 | ₩68,544 | ₩68,604 | ₩68,517 | ₩68,557 | +0.02% | 8.3만 |
|---|
| 2026.06.30 | ₩68,758 | ₩68,796 | ₩68,664 | ₩68,678 | -0.12% | 7.7만 |
|---|
| 2026.06.29 | ₩69,093 | ₩69,134 | ₩69,067 | ₩69,093 | 0.00% | 9.9만 |
|---|
| 2026.06.26 | ₩69,134 | ₩69,140 | ₩69,067 | ₩69,093 | -0.06% | 8.7만 |
|---|
| 2026.06.25 | ₩68,852 | ₩68,933 | ₩68,812 | ₩68,852 | 0.00% | 19.7만 |
|---|
| 2026.06.24 | ₩68,839 | ₩68,933 | ₩68,812 | ₩68,865 | +0.04% | 20.2만 |
|---|
| 2026.06.23 | ₩68,798 | ₩68,812 | ₩68,718 | ₩68,792 | -0.01% | 8.9만 |
|---|
| 2026.06.22 | ₩68,745 | ₩68,785 | ₩68,725 | ₩68,758 | +0.02% | 6.8만 |
|---|
| 2026.06.18 | ₩68,986 | ₩69,026 | ₩68,849 | ₩68,856 | -0.19% | 31.9만 |
|---|
| 2026.06.17 | ₩69,134 | ₩69,154 | ₩68,865 | ₩68,892 | -0.35% | 12.7만 |
|---|
| 2026.06.16 | ₩69,120 | ₩69,201 | ₩69,120 | ₩69,154 | +0.05% | 12만 |
|---|
| 2026.06.15 | ₩69,161 | ₩69,174 | ₩69,067 | ₩69,093 | -0.10% | 10.1만 |
|---|
| 2026.06.12 | ₩69,000 | ₩69,048 | ₩68,959 | ₩69,000 | 0.00% | 7만 |
|---|
| 2026.06.11 | ₩68,879 | ₩69,067 | ₩68,852 | ₩69,053 | +0.25% | 10.3만 |
|---|
| 2026.06.10 | ₩68,879 | ₩68,906 | ₩68,819 | ₩68,865 | -0.02% | 15.5만 |
|---|
| 2026.06.09 | ₩68,839 | ₩68,899 | ₩68,745 | ₩68,852 | +0.02% | 14.3만 |
|---|
| 2026.06.08 | ₩68,839 | ₩68,839 | ₩68,705 | ₩68,745 | -0.14% | 11.7만 |
|---|
| 2026.06.05 | ₩68,812 | ₩68,852 | ₩68,745 | ₩68,772 | -0.06% | 7.1만 |
|---|
| 2026.06.04 | ₩68,933 | ₩69,000 | ₩68,933 | ₩68,986 | +0.08% | 13.4만 |
|---|
| 2026.06.03 | ₩68,852 | ₩68,906 | ₩68,828 | ₩68,879 | +0.04% | 10.8만 |
|---|
| 2026.06.02 | ₩68,919 | ₩68,973 | ₩68,892 | ₩68,959 | +0.06% | 16.6만 |
|---|
| 2026.06.01 | ₩68,933 | ₩68,973 | ₩68,825 | ₩68,966 | +0.05% | 8.8만 |
|---|
| 2026.05.29 | ₩69,000 | ₩69,053 | ₩68,973 | ₩68,986 | -0.02% | 18.3만 |
|---|
| 2026.05.28 | ₩69,281 | ₩69,362 | ₩69,230 | ₩69,321 | +0.06% | 19.8만 |
|---|
| 2026.05.27 | ₩69,254 | ₩69,254 | ₩69,207 | ₩69,228 | -0.04% | 21.7만 |
|---|
| 2026.05.26 | ₩69,093 | ₩69,120 | ₩68,993 | ₩69,120 | +0.04% | 13.1만 |
|---|
| 2026.05.22 | ₩69,067 | ₩69,067 | ₩68,879 | ₩68,973 | -0.14% | 12.1만 |
|---|
| 2026.05.21 | ₩68,825 | ₩69,010 | ₩68,798 | ₩68,946 | +0.18% | 18.5만 |
|---|
| 2026.05.20 | ₩68,785 | ₩68,986 | ₩68,718 | ₩68,946 | +0.23% | 22.1만 |
|---|
| 2026.05.19 | ₩68,705 | ₩68,785 | ₩68,651 | ₩68,718 | +0.02% | 17.5만 |
|---|
| 2026.05.18 | ₩68,933 | ₩68,933 | ₩68,772 | ₩68,812 | -0.18% | 17.3만 |
|---|
| 2026.05.15 | ₩68,839 | ₩68,865 | ₩68,798 | ₩68,825 | -0.02% | 6만 |
|---|
| 2026.05.14 | ₩69,120 | ₩69,120 | ₩69,000 | ₩69,026 | -0.14% | 12.8만 |
|---|
| 2026.05.13 | ₩69,067 | ₩69,107 | ₩69,013 | ₩69,053 | -0.02% | 26.6만 |
|---|
| 2026.05.12 | ₩69,134 | ₩69,147 | ₩69,053 | ₩69,120 | -0.02% | 29.2만 |
|---|
| 2026.05.11 | ₩69,268 | ₩69,295 | ₩69,221 | ₩69,228 | -0.06% | 8.3만 |
|---|
| 2026.05.08 | ₩69,348 | ₩69,348 | ₩69,254 | ₩69,281 | -0.10% | 12.3만 |
|---|
| 2026.05.07 | ₩69,362 | ₩69,389 | ₩69,201 | ₩69,201 | -0.23% | 9.7만 |
|---|
| 2026.05.06 | ₩69,254 | ₩69,264 | ₩69,187 | ₩69,228 | -0.04% | 14.2만 |
|---|
| 2026.05.05 | ₩69,080 | ₩69,147 | ₩69,067 | ₩69,093 | +0.02% | 17만 |
|---|
| 2026.05.04 | ₩69,120 | ₩69,161 | ₩69,013 | ₩69,053 | -0.10% | 5.5만 |
|---|
| 2026.05.01 | ₩69,214 | ₩69,308 | ₩69,167 | ₩69,214 | 0.00% | 14.2만 |
|---|
| 2026.04.30 | ₩69,281 | ₩69,281 | ₩69,112 | ₩69,174 | -0.15% | 19.7만 |
|---|
| 2026.04.29 | ₩69,536 | ₩69,536 | ₩69,402 | ₩69,402 | -0.19% | 19.4만 |
|---|
| 2026.04.28 | ₩69,576 | ₩69,643 | ₩69,523 | ₩69,563 | -0.02% | 22.2만 |
|---|
| 2026.04.27 | ₩69,603 | ₩69,643 | ₩69,523 | ₩69,603 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩69,509 | ₩69,657 | ₩69,458 | ₩69,643 | +0.19% | 31.1만 |
|---|
| 2026.04.23 | ₩69,603 | ₩69,657 | ₩69,456 | ₩69,536 | -0.10% | 19만 |
|---|
| 2026.04.22 | ₩69,724 | ₩69,724 | ₩69,617 | ₩69,643 | -0.12% | 8.5만 |
|---|
| 2026.04.21 | ₩69,684 | ₩69,684 | ₩69,576 | ₩69,603 | -0.12% | 16만 |
|---|
| 2026.04.20 | ₩69,777 | ₩69,791 | ₩69,724 | ₩69,771 | -0.01% | 12.5만 |
|---|
| 2026.04.17 | ₩69,684 | ₩69,757 | ₩69,684 | ₩69,684 | 0.00% | 13만 |
|---|
| 2026.04.16 | ₩69,590 | ₩69,590 | ₩69,536 | ₩69,576 | -0.02% | 15.3만 |
|---|
| 2026.04.15 | ₩69,603 | ₩69,603 | ₩69,516 | ₩69,549 | -0.08% | 8.4만 |
|---|
| 2026.04.14 | ₩69,469 | ₩69,603 | ₩69,469 | ₩69,603 | +0.19% | 19.8만 |
|---|
| 2026.04.13 | ₩69,402 | ₩69,509 | ₩69,362 | ₩69,509 | +0.15% | 9.4만 |
|---|
| 2026.04.10 | ₩69,456 | ₩69,456 | ₩69,348 | ₩69,402 | -0.08% | 7.5만 |
|---|
| 2026.04.09 | ₩69,335 | ₩69,452 | ₩69,315 | ₩69,402 | +0.10% | 8.7만 |
|---|
| 2026.04.08 | ₩69,429 | ₩69,643 | ₩69,295 | ₩69,348 | -0.12% | 12.1만 |
|---|
| 2026.04.07 | ₩69,120 | ₩69,228 | ₩69,087 | ₩69,228 | +0.16% | 15.7만 |
|---|
| 2026.04.06 | ₩69,201 | ₩69,201 | ₩69,114 | ₩69,174 | -0.04% | 10.1만 |
|---|
| 2026.04.02 | ₩69,107 | ₩69,201 | ₩69,093 | ₩69,187 | +0.12% | 12.3만 |
|---|
| 2026.04.01 | ₩69,187 | ₩69,187 | ₩69,093 | ₩69,134 | -0.08% | 18.2만 |
|---|
| 2026.03.31 | ₩69,120 | ₩69,161 | ₩69,040 | ₩69,134 | +0.02% | 18.8만 |
|---|
| 2026.03.30 | ₩69,389 | ₩69,422 | ₩69,338 | ₩69,362 | -0.04% | 8.8만 |
|---|
| 2026.03.27 | ₩69,053 | ₩69,182 | ₩69,026 | ₩69,127 | +0.11% | 8만 |
|---|
| 2026.03.26 | ₩69,201 | ₩69,254 | ₩69,016 | ₩69,020 | -0.26% | 14.7만 |
|---|
| 2026.03.25 | ₩69,335 | ₩69,374 | ₩69,281 | ₩69,321 | -0.02% | 17.2만 |
|---|
| 2026.03.24 | ₩69,268 | ₩69,344 | ₩69,163 | ₩69,241 | -0.04% | 23.4만 |
|---|
| 2026.03.23 | ₩69,321 | ₩69,429 | ₩69,241 | ₩69,362 | +0.06% | 8.1만 |
|---|
| 2026.03.20 | ₩69,362 | ₩69,375 | ₩69,241 | ₩69,254 | -0.15% | 14.1만 |
|---|
| 2026.03.19 | ₩69,362 | ₩69,549 | ₩69,362 | ₩69,496 | +0.19% | 12만 |
|---|
| 2026.03.18 | ₩69,697 | ₩69,737 | ₩69,576 | ₩69,617 | -0.12% | 8.6만 |
|---|
| 2026.03.17 | ₩69,737 | ₩69,777 | ₩69,710 | ₩69,757 | +0.03% | 9.3만 |
|---|
| 2026.03.16 | ₩69,684 | ₩69,697 | ₩69,630 | ₩69,684 | 0.00% | 8.9만 |
|---|
| 2026.03.13 | ₩69,563 | ₩69,590 | ₩69,496 | ₩69,503 | -0.09% | 11만 |
|---|
| 2026.03.12 | ₩69,657 | ₩69,684 | ₩69,515 | ₩69,543 | -0.16% | 15.4만 |
|---|
| 2026.03.11 | ₩69,724 | ₩69,777 | ₩69,690 | ₩69,751 | +0.04% | 15.4만 |
|---|
| 2026.03.10 | ₩69,871 | ₩69,898 | ₩69,791 | ₩69,818 | -0.08% | 9.1만 |
|---|
| 2026.03.09 | ₩69,764 | ₩69,898 | ₩69,737 | ₩69,835 | +0.10% | 37.4만 |
|---|
| 2026.03.06 | ₩69,777 | ₩69,912 | ₩69,757 | ₩69,847 | +0.10% | 15.7만 |
|---|
| 2026.03.05 | ₩69,818 | ₩69,885 | ₩69,791 | ₩69,885 | +0.10% | 26만 |
|---|
| 2026.03.04 | ₩69,952 | ₩69,992 | ₩69,905 | ₩69,992 | +0.06% | 11.7만 |
|---|
| 2026.03.03 | ₩69,912 | ₩69,999 | ₩69,871 | ₩69,965 | +0.08% | 35.6만 |
|---|
| 2026.03.02 | ₩70,140 | ₩70,140 | ₩70,052 | ₩70,099 | -0.06% | 12.6만 |
|---|
| 2026.02.27 | ₩70,166 | ₩70,207 | ₩70,153 | ₩70,200 | +0.05% | 13.4만 |
|---|
| 2026.02.26 | ₩70,354 | ₩70,408 | ₩70,207 | ₩70,280 | -0.10% | 13.9만 |
|---|
| 2026.02.25 | ₩70,502 | ₩70,502 | ₩70,368 | ₩70,421 | -0.11% | 17만 |
|---|
| 2026.02.24 | ₩70,488 | ₩70,488 | ₩70,414 | ₩70,461 | -0.04% | 17.3만 |
|---|
| 2026.02.23 | ₩70,381 | ₩70,515 | ₩70,381 | ₩70,461 | +0.11% | 13.2만 |
|---|
| 2026.02.20 | ₩70,421 | ₩70,435 | ₩70,381 | ₩70,394 | -0.04% | 14.3만 |
|---|
| 2026.02.19 | ₩70,394 | ₩70,408 | ₩70,341 | ₩70,401 | +0.01% | 15.3만 |
|---|
| 2026.02.18 | ₩70,341 | ₩70,421 | ₩70,341 | ₩70,361 | +0.03% | 13.1만 |
|---|
| 2026.02.17 | ₩70,421 | ₩70,448 | ₩70,381 | ₩70,394 | -0.04% | 14.2만 |
|---|
| 2026.02.13 | ₩70,394 | ₩70,448 | ₩70,381 | ₩70,436 | +0.06% | 13.2만 |
|---|
| 2026.02.12 | ₩70,233 | ₩70,394 | ₩70,233 | ₩70,327 | +0.13% | 16.8만 |
|---|
| 2026.02.11 | ₩70,287 | ₩70,287 | ₩70,233 | ₩70,254 | -0.05% | 33.1만 |
|---|
| 2026.02.10 | ₩70,287 | ₩70,321 | ₩70,260 | ₩70,300 | +0.02% | 21.8만 |
|---|
| 2026.02.09 | ₩70,207 | ₩70,247 | ₩70,180 | ₩70,193 | -0.02% | 10.3만 |
|---|
| 2026.02.06 | ₩70,220 | ₩70,233 | ₩70,166 | ₩70,207 | -0.02% | 14.1만 |
|---|
| 2026.02.05 | ₩70,140 | ₩70,207 | ₩70,093 | ₩70,180 | +0.06% | 16.4만 |
|---|
| 2026.02.04 | ₩69,992 | ₩70,046 | ₩69,992 | ₩70,046 | +0.08% | 20.1만 |
|---|
| 2026.02.03 | ₩70,032 | ₩70,059 | ₩70,005 | ₩70,019 | -0.02% | 13.1만 |
|---|
| 2026.02.02 | ₩70,046 | ₩70,093 | ₩69,992 | ₩70,005 | -0.06% | 17.7만 |
|---|
| 2026.01.30 | ₩69,992 | ₩70,046 | ₩69,985 | ₩70,005 | +0.02% | 9.1만 |
|---|
| 2026.01.29 | ₩70,207 | ₩70,287 | ₩70,207 | ₩70,233 | +0.04% | 9.2만 |
|---|
| 2026.01.28 | ₩70,233 | ₩70,233 | ₩70,180 | ₩70,207 | -0.04% | 11.7만 |
|---|
| 2026.01.27 | ₩70,140 | ₩70,193 | ₩70,140 | ₩70,140 | 0.00% | 18만 |
|---|
| 2026.01.26 | ₩70,140 | ₩70,180 | ₩70,126 | ₩70,140 | 0.00% | 11.4만 |
|---|
| 2026.01.23 | ₩70,059 | ₩70,099 | ₩70,046 | ₩70,099 | +0.06% | 14.2만 |
|---|
| 2026.01.22 | ₩70,059 | ₩70,110 | ₩70,032 | ₩70,059 | 0.00% | 18만 |
|---|
| 2026.01.21 | ₩69,979 | ₩70,086 | ₩69,979 | ₩70,059 | +0.11% | 15.7만 |
|---|
| 2026.01.20 | ₩70,032 | ₩70,059 | ₩69,979 | ₩69,979 | -0.08% | 18만 |
|---|
| 2026.01.16 | ₩70,019 | ₩70,059 | ₩69,993 | ₩70,046 | +0.04% | 19.7만 |
|---|
| 2026.01.15 | ₩70,153 | ₩70,180 | ₩70,113 | ₩70,140 | -0.02% | 26.2만 |
|---|
| 2026.01.14 | ₩70,099 | ₩70,113 | ₩70,059 | ₩70,059 | -0.06% | 18.2만 |
|---|
| 2026.01.13 | ₩70,005 | ₩70,055 | ₩69,999 | ₩70,055 | +0.07% | 25.5만 |
|---|
| 2026.01.12 | ₩70,072 | ₩70,113 | ₩70,005 | ₩70,019 | -0.08% | 31.1만 |
|---|
| 2026.01.09 | ₩70,260 | ₩70,260 | ₩70,019 | ₩70,082 | -0.25% | 17.4만 |
|---|
| 2026.01.08 | ₩70,046 | ₩70,072 | ₩69,992 | ₩70,005 | -0.06% | 12.3만 |
|---|
| 2026.01.07 | ₩70,099 | ₩70,099 | ₩69,965 | ₩70,028 | -0.10% | 69.8만 |
|---|
| 2026.01.06 | ₩69,965 | ₩70,026 | ₩69,925 | ₩70,019 | +0.08% | 20.9만 |
|---|
| 2026.01.05 | ₩69,938 | ₩70,086 | ₩69,912 | ₩70,005 | +0.10% | 14.7만 |
|---|
| 2026.01.02 | ₩69,912 | ₩69,912 | ₩69,865 | ₩69,885 | -0.04% | 7.2만 |
|---|
| 2025.12.31 | ₩69,804 | ₩69,912 | ₩69,804 | ₩69,818 | +0.02% | 11.8만 |
|---|
| 2025.12.30 | ₩69,871 | ₩69,898 | ₩69,838 | ₩69,898 | +0.04% | 15만 |
|---|
| 2025.12.29 | ₩69,737 | ₩69,804 | ₩69,736 | ₩69,791 | +0.08% | 11.4만 |
|---|
| 2025.12.26 | ₩69,925 | ₩69,925 | ₩69,804 | ₩69,840 | -0.12% | 11.4만 |
|---|
| 2025.12.24 | ₩69,724 | ₩69,724 | ₩69,670 | ₩69,697 | -0.04% | 9.6만 |
|---|
| 2025.12.23 | ₩69,643 | ₩69,697 | ₩69,634 | ₩69,690 | +0.07% | 11.4만 |
|---|
| 2025.12.22 | ₩69,737 | ₩69,764 | ₩69,710 | ₩69,730 | -0.01% | 7.8만 |
|---|
| 2025.12.19 | ₩70,140 | ₩70,193 | ₩70,140 | ₩70,193 | +0.08% | 15.2만 |
|---|
| 2025.12.18 | ₩70,207 | ₩70,220 | ₩70,140 | ₩70,193 | -0.02% | 10.2만 |
|---|
| 2025.12.17 | ₩70,059 | ₩70,099 | ₩70,059 | ₩70,099 | +0.06% | 14.4만 |
|---|
| 2025.12.16 | ₩70,005 | ₩70,046 | ₩69,965 | ₩69,965 | -0.06% | 14.7만 |
|---|
| 2025.12.15 | ₩69,992 | ₩70,055 | ₩69,965 | ₩70,005 | +0.02% | 14.3만 |
|---|
| 2025.12.12 | ₩69,979 | ₩69,979 | ₩69,885 | ₩69,979 | 0.00% | 10.2만 |
|---|
| 2025.12.11 | ₩69,979 | ₩69,979 | ₩69,898 | ₩69,952 | -0.04% | 14만 |
|---|
| 2025.12.10 | ₩69,804 | ₩69,925 | ₩69,764 | ₩69,925 | +0.17% | 27.6만 |
|---|
| 2025.12.09 | ₩69,871 | ₩69,871 | ₩69,730 | ₩69,791 | -0.12% | 39.2만 |
|---|
| 2025.12.08 | ₩69,871 | ₩69,871 | ₩69,751 | ₩69,773 | -0.14% | 9.6만 |
|---|
| 2025.12.05 | ₩69,925 | ₩69,925 | ₩69,751 | ₩69,838 | -0.12% | 10.1만 |
|---|
| 2025.12.04 | ₩69,938 | ₩69,938 | ₩69,871 | ₩69,912 | -0.04% | 8.2만 |
|---|
| 2025.12.03 | ₩69,871 | ₩69,925 | ₩69,838 | ₩69,912 | +0.06% | 11.8만 |
|---|
| 2025.12.02 | ₩69,804 | ₩69,858 | ₩69,802 | ₩69,858 | +0.08% | 6.7만 |
|---|
| 2025.12.01 | ₩70,274 | ₩70,274 | ₩69,818 | ₩69,871 | -0.57% | 10.4만 |
|---|
| 2025.11.28 | ₩70,247 | ₩70,247 | ₩70,005 | ₩70,180 | -0.10% | 1.9만 |
|---|
| 2025.11.26 | ₩70,099 | ₩70,180 | ₩70,099 | ₩70,113 | +0.02% | 9.6만 |
|---|
| 2025.11.25 | ₩70,153 | ₩70,247 | ₩70,153 | ₩70,220 | +0.10% | 9.3만 |
|---|
| 2025.11.24 | ₩70,099 | ₩70,099 | ₩70,019 | ₩70,099 | 0.00% | 14.7만 |
|---|
| 2025.11.21 | ₩70,046 | ₩70,072 | ₩70,005 | ₩70,032 | -0.02% | 10.6만 |
|---|
| 2025.11.20 | ₩69,965 | ₩70,005 | ₩69,905 | ₩70,005 | +0.06% | 11.2만 |
|---|
| 2025.11.19 | ₩69,898 | ₩69,938 | ₩69,804 | ₩69,844 | -0.08% | 10만 |
|---|
| 2025.11.18 | ₩69,898 | ₩69,912 | ₩69,804 | ₩69,831 | -0.10% | 8.3만 |
|---|
| 2025.11.17 | ₩69,898 | ₩69,912 | ₩69,858 | ₩69,885 | -0.02% | 11.2만 |
|---|
| 2025.11.14 | ₩69,912 | ₩69,933 | ₩69,804 | ₩69,804 | -0.15% | 12만 |
|---|
| 2025.11.13 | ₩69,858 | ₩69,891 | ₩69,818 | ₩69,871 | +0.02% | 11.5만 |
|---|
| 2025.11.12 | ₩69,885 | ₩69,885 | ₩69,764 | ₩69,804 | -0.12% | 11.7만 |
|---|
| 2025.11.11 | ₩69,885 | ₩69,885 | ₩69,804 | ₩69,874 | -0.02% | 7.5만 |
|---|
| 2025.11.10 | ₩69,844 | ₩69,844 | ₩69,804 | ₩69,818 | -0.04% | 6.8만 |
|---|
| 2025.11.07 | ₩69,804 | ₩69,844 | ₩69,764 | ₩69,844 | +0.06% | 9.9만 |
|---|
| 2025.11.06 | ₩69,764 | ₩69,831 | ₩69,724 | ₩69,831 | +0.10% | 26.4만 |
|---|
| 2025.11.05 | ₩69,764 | ₩69,764 | ₩69,630 | ₩69,697 | -0.10% | 18.6만 |
|---|
| 2025.11.04 | ₩69,764 | ₩69,764 | ₩69,375 | ₩69,737 | -0.04% | 23.6만 |
|---|
| 2025.11.03 | ₩69,657 | ₩69,710 | ₩69,639 | ₩69,710 | +0.08% | 11만 |
|---|
| 2025.10.31 | ₩70,126 | ₩70,153 | ₩70,086 | ₩70,153 | +0.04% | 13.4만 |
|---|
| 2025.10.30 | ₩70,086 | ₩70,125 | ₩70,046 | ₩70,062 | -0.03% | 9.4만 |
|---|
| 2025.10.29 | ₩70,260 | ₩70,260 | ₩70,072 | ₩70,086 | -0.25% | 34.4만 |
|---|
| 2025.10.28 | ₩70,287 | ₩70,354 | ₩70,220 | ₩70,314 | +0.04% | 12.5만 |
|---|
| 2025.10.27 | ₩70,220 | ₩70,247 | ₩70,140 | ₩70,220 | 0.00% | 15.6만 |
|---|
| 2025.10.24 | ₩70,368 | ₩70,368 | ₩70,207 | ₩70,220 | -0.21% | 22.1만 |
|---|
| 2025.10.23 | ₩70,341 | ₩70,341 | ₩70,207 | ₩70,207 | -0.19% | 6.9만 |
|---|
| 2025.10.22 | ₩70,341 | ₩70,392 | ₩70,247 | ₩70,287 | -0.08% | 9.1만 |
|---|
| 2025.10.21 | ₩70,180 | ₩70,300 | ₩70,180 | ₩70,267 | +0.12% | 14.2만 |
|---|
| 2025.10.20 | ₩70,220 | ₩70,300 | ₩70,220 | ₩70,274 | +0.08% | 8.8만 |
|---|
| 2025.10.17 | ₩70,287 | ₩70,314 | ₩70,086 | ₩70,300 | +0.02% | 12만 |
|---|
| 2025.10.16 | ₩69,965 | ₩70,247 | ₩69,965 | ₩70,166 | +0.29% | 27.6만 |
|---|
| 2025.10.15 | ₩70,180 | ₩70,180 | ₩70,086 | ₩70,140 | -0.06% | 29.9만 |
|---|
| 2025.10.14 | ₩70,005 | ₩70,086 | ₩70,005 | ₩70,086 | +0.11% | 11.4만 |
|---|
| 2025.10.13 | ₩70,046 | ₩70,099 | ₩69,898 | ₩70,099 | +0.08% | 8만 |
|---|
| 2025.10.10 | ₩69,925 | ₩70,032 | ₩69,925 | ₩69,979 | +0.08% | 9.3만 |
|---|